Công ty Cổ phần Tôn Đông Á (gda)

12.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.65 5.74% 661,200 5,600 0
10.98
12.20
12.20
2 tháng
(2026-08-10) 		0.37 3.20% 1,014,300 5,600 0
10.98
12.20
12.20
3 tháng
(2026-07-10) 		-0.46 -3.73% 1,533,500 5,600 0
10.98
12.36
12.20
6 tháng
(2026-04-13) 		-0.92 -7.19% 3,798,800 -245,200 -3.5
10.98
14.11
12.20
12 tháng
(2025-10-13) 		-4.34 -26.70% 14,341,800 -341,600 -4.8
10.98
16.33
12.20
24 tháng
(2024-10-18) 		-6.50 -35.33% 52,146,175 -2,982,500 -57.0
8.16
22.85
12.20
36 tháng
(2023-10-24) 		-2.71 -18.54% 94,828,377 -6,301,300 -143.3
7.55
23.67
12.20
60 tháng
(2022-11-28) 		6.47 119.09% 99,805,948 -6,441,405 -146.7
5.43
23.67
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2024
18.01
 143,354 18.21 18.27 17.88 0 0 0
21/10/2024
18.21
 128,650 18.40 18.40 18.14 0 0 0
18/10/2024
18.40
 112,432 18.53 18.79 18.34 0 0 0
17/10/2024
18.47
 53,830 18.47 18.47 18.27 0 0 0
16/10/2024
18.47
 98,124 18.47 18.53 18.40 0 7,000 -0.2
15/10/2024
18.40
 172,315 18.47 18.60 18.34 0 0 0
14/10/2024
18.34
 154,886 18.73 18.79 18.34 0 2,200 -0.1
11/10/2024
18.66
 105,674 18.60 18.66 18.47 0 3,000 -0.1
10/10/2024
18.47
 277,863 18.60 18.92 18.40 0 7,900 -0.2
09/10/2024
18.60
 147,259 18.47 18.66 18.34 0 2,000,600 -50.0
08/10/2024
18.34
 180,420 18.27 18.60 18.01 0 0 0
07/10/2024
18.27
 114,779 18.47 18.47 18.14 0 0 0
04/10/2024
18.40
 308,230 18.40 18.60 18.21 0 0 0
03/10/2024
18.34
 371,351 18.79 18.99 18.21 0 1,000 0.0
02/10/2024
18.66
 147,907 18.73 18.86 18.53 0 0 0
01/10/2024
18.79
 567,198 18.47 19.05 18.47 0 0 0
30/09/2024
18.40
 397,020 17.95 18.40 17.95 6,800 0 0.2
27/09/2024
17.82
 139,096 18.01 18.08 17.75 100 15,000 -0.4
26/09/2024
17.75
 171,974 17.95 18.01 17.75 1,100 52,000 -1.4
25/09/2024
17.88
 335,416 17.75 18.27 17.75 3,000 50,000 -1.3
24/09/2024
17.62
 212,693 17.82 17.82 17.56 300 30,000 -0.8
23/09/2024
17.75
 215,278 17.95 17.95 17.69 0 134,000 -3.7
20/09/2024
17.95
 300,410 18.01 18.21 17.82 2,000 166,400 -4.6
19/09/2024
17.82
 196,853 17.82 18.08 17.69 3,000 134,000 -3.6
18/09/2024
17.69
 221,235 17.95 17.95 17.69 12,000 137,000 -3.4
17/09/2024
17.95
 164,534 18.14 18.14 17.62 10,000 70,000 -1.6
16/09/2024
17.82
 111,809 18.34 18.34 17.82 0 20,000 -0.6
13/09/2024
18.08
 141,099 18.53 18.53 17.95 0 25,000 -0.7
12/09/2024
18.40
 72,450 18.86 18.86 18.34 0 0 0
11/09/2024
18.60
 449,423 17.88 19.51 17.88 0 0 0
10/09/2024
18.08
 130,012 18.40 18.53 17.88 0 0 0
09/09/2024
18.34
 377,678 18.21 18.60 18.08 0 0 0
06/09/2024
17.95
 95,401 17.56 18.01 17.56 0 0 0
05/09/2024
17.69
 564,490 15.61 18.27 15.61 10,100 100,000 -2.5
04/09/2024
18.40
 451,922 18.73 18.73 18.21 4,000 0 0.1
30/08/2024
18.73
 149,460 18.73 18.86 18.60 0 0 0
29/08/2024
18.73
 524,481 18.86 19.38 18.66 0 27,000 -0.8
28/08/2024
18.60
 628,496 18.21 18.79 18.21 0 0 0
27/08/2024
18.14
 248,059 18.40 18.40 18.01 200 0 0.0
26/08/2024
18.34
 294,835 18.08 19.12 18.08 100 0 0.0
23/08/2024
18.21
 264,334 17.75 18.34 17.69 0 0 0
22/08/2024
18.01
 126,848 18.14 18.34 17.88 0 0 0
21/08/2024
18.08
 308,955 17.75 18.34 17.69 0 0 0
20/08/2024
17.95
 130,150 17.88 18.14 17.69 0 0 0
19/08/2024
17.88
 111,958 17.82 18.21 17.69 0 0 0
16/08/2024
17.62
 285,828 17.36 17.95 17.23 0 0 0
15/08/2024
17.30
 186,110 17.82 17.82 17.04 0 0 0
14/08/2024
17.69
 136,634 18.14 18.14 17.69 0 0 0
13/08/2024
18.14
 82,799 18.27 18.60 17.95 0 0 0
12/08/2024
18.53
 127,365 17.82 18.60 17.82 0 0 0
09/08/2024
18.01
 137,906 17.82 18.14 17.69 0 0 0
08/08/2024
17.49
 120,288 17.75 18.01 17.49 0 0 0
07/08/2024
17.95
 155,565 18.08 18.21 17.62 31,800 0 0.9
06/08/2024
17.95
 115,369 17.36 18.08 17.30 1,800 18,200 -0.5
05/08/2024
17.56
 167,082 18.21 18.60 17.43 0 0 0
02/08/2024
18.92
 130,747 18.60 19.12 18.08 0 0 0
01/08/2024
18.60
 301,480 19.25 19.57 18.21 18,200 0 0.5
31/07/2024
19.25
 283,183 19.57 20.48 19.05 0 0 0
30/07/2024
19.38
 108,842 19.51 19.70 19.12 0 0 0
29/07/2024
19.64
 231,179 19.05 19.70 18.86 0 0 0
26/07/2024
18.99
 92,013 18.47 19.05 18.47 0 0 0
25/07/2024
18.66
 102,744 19.12 19.12 18.21 0 0 0
24/07/2024
18.99
 126,794 18.99 19.05 18.21 0 0 0
23/07/2024
18.86
 121,311 19.31 19.70 18.73 0 0 0
22/07/2024
19.12
 230,042 20.09 20.09 18.66 0 0 0
19/07/2024
20.16
 141,178 20.03 20.61 19.83 0 0 0
18/07/2024
20.61
 315,259 19.25 20.61 19.18 0 0 0
17/07/2024
20.09
 766,117 21.39 21.46 18.27 39,800 0 1.2
16/07/2024
21.46
 262,190 21.33 21.72 21.13 0 0 0
15/07/2024
21.33
 139,327 21.72 21.91 21.20 0 0 0
12/07/2024
21.52
 320,193 21.91 22.11 21.13 0 0 0
11/07/2024
21.78
 367,335 22.56 22.69 21.46 50,000 0 1.7
10/07/2024
22.43
 862,560 21.72 23.08 21.59 0 0 0
09/07/2024
21.72
 474,513 20.68 21.72 20.68 0 0 0
08/07/2024
20.68
 230,110 20.74 21.52 20.61 0 0 0
05/07/2024
20.68
 266,882 21.78 21.78 20.55 0 0 0
04/07/2024
21.26
 276,157 20.87 21.65 20.87 0 0 0
03/07/2024
15.48
 92,231 15.61 15.67 15.48 0 10,000 -0.2
02/07/2024
20.81
 225,574 20.16 20.94 20.16 28,200 30,000 -0.1
01/07/2024
19.96
 556,189 20.94 20.94 19.51 500 0 0.0
28/06/2024
20.81
 600,242 22.04 22.30 20.48 1,700 0 0.1
27/06/2024
22.04
 212,136 22.76 22.76 21.78 0 0 0
26/06/2024
22.76
 257,583 22.63 22.95 22.04 0 0 0
25/06/2024
22.63
 403,669 22.24 22.76 21.59 34,000 0 1.2
24/06/2024
22.50
 538,804 23.67 23.67 22.04 0 0 0
21/06/2024
23.67
 941,246 22.04 23.67 21.98 88,000 0 3.2
20/06/2024
21.98
 427,476 22.11 22.11 21.46 0 0 0
19/06/2024
21.98
 413,263 22.24 22.43 21.85 68,000 0 2.3
18/06/2024
22.24
 299,499 22.89 22.89 22.11 0 51,600 -1.8
17/06/2024
22.76
 1,047,087 21.00 23.28 21.00 13,500 457,300 -15.2
14/06/2024
21.00
 686,587 22.11 22.69 20.87 9,400 100,000 -3.0
13/06/2024
21.72
 608,968 22.04 22.95 21.46 0 56,800 -1.9
12/06/2024
22.04
 739,078 19.51 22.04 19.51 45,000 4,000 1.3
11/06/2024
18.47
 82,221 18.34 18.47 18.21 0 0 0
10/06/2024
18.99
 373,701 18.79 19.18 18.66 0 0 0
07/06/2024
18.73
 243,654 18.79 19.05 18.47 0 0 0
06/06/2024
18.66
 671,444 18.34 18.79 18.21 20,000 0 0.6
05/06/2024
18.08
 539,397 18.08 18.79 18.01 0 2,000 -0.1
04/06/2024
17.75
 191,836 17.56 18.14 17.36 0 10,000 -0.3
03/06/2024
17.49
 135,950 17.43 17.69 17.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc